Italia markets open in 4 hours 24 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
59.540,56 +652,88 (+1,11%) CMC Crypto 200
1.335,29 +58,31 (+4,57%)
Norwegian Cruise Line Holdings Ltd. (1NC.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:07PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 14,90 | 15,06 | 14,85 | 14,96 | 14,96 | 2.421 |
| 02 mag 2024 | 15,19 | 15,43 | 14,90 | 15,00 | 15,00 | 9.143 |
| 30 apr 2024 | 17,72 | 17,79 | 17,72 | 17,79 | 17,79 | 278 |
| 29 apr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 26 apr 2024 | 17,98 | 18,12 | 17,97 | 17,98 | 17,98 | 290 |
| 25 apr 2024 | 17,97 | 18,60 | 17,90 | 17,90 | 17,90 | 380 |
| 24 apr 2024 | 18,19 | 18,30 | 18,05 | 18,05 | 18,05 | 187 |
| 23 apr 2024 | 17,32 | 17,42 | 17,32 | 17,42 | 17,42 | 120 |
| 22 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 19 apr 2024 | 16,90 | 17,29 | 16,90 | 17,29 | 17,29 | 55 |
| 18 apr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 17 apr 2024 | 16,43 | 16,82 | 16,43 | 16,82 | 16,82 | 25 |
| 16 apr 2024 | 16,23 | 16,41 | 16,23 | 16,41 | 16,41 | 25 |
| 15 apr 2024 | 16,53 | 16,83 | 16,50 | 16,79 | 16,79 | 925 |
| 12 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 11 apr 2024 | 17,03 | 17,20 | 17,02 | 17,11 | 17,11 | 549 |
| 10 apr 2024 | 17,79 | 17,79 | 17,60 | 17,60 | 17,60 | 200 |
| 09 apr 2024 | 17,81 | 17,91 | 17,81 | 17,83 | 17,83 | 405 |
| 08 apr 2024 | 17,30 | 17,91 | 17,30 | 17,91 | 17,91 | 404 |
| 05 apr 2024 | 17,32 | 17,52 | 17,32 | 17,36 | 17,36 | 400 |
| 04 apr 2024 | 17,77 | 17,77 | 17,50 | 17,50 | 17,50 | 475 |
| 03 apr 2024 | 17,74 | 17,96 | 17,74 | 17,82 | 17,82 | 651 |
| 02 apr 2024 | 19,25 | 19,25 | 19,00 | 19,00 | 19,00 | 5.855 |
| 28 mar 2024 | 19,50 | 19,58 | 19,38 | 19,38 | 19,38 | 172 |
| 27 mar 2024 | 18,56 | 20,07 | 18,56 | 19,58 | 19,58 | 8.882 |
| 26 mar 2024 | 18,88 | 18,89 | 18,50 | 18,50 | 18,50 | 610 |
| 25 mar 2024 | 18,93 | 19,11 | 18,83 | 19,11 | 19,11 | 1.593 |
| 22 mar 2024 | 18,87 | 19,23 | 18,84 | 19,23 | 19,23 | 1.120 |
| 21 mar 2024 | 18,52 | 18,89 | 18,42 | 18,89 | 18,89 | 672 |
| 20 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 50 |
| 19 mar 2024 | 17,95 | 17,97 | 17,88 | 17,88 | 17,88 | 460 |
| 18 mar 2024 | 17,75 | 18,17 | 17,75 | 17,99 | 17,99 | 110 |
| 15 mar 2024 | 17,64 | 17,85 | 17,64 | 17,81 | 17,81 | 450 |
| 14 mar 2024 | 18,08 | 18,10 | 18,00 | 18,00 | 18,00 | 276 |
| 13 mar 2024 | 17,79 | 18,20 | 17,78 | 18,20 | 18,20 | 21.291 |
| 12 mar 2024 | 18,06 | 18,06 | 17,72 | 17,72 | 17,72 | 349 |
| 11 mar 2024 | 18,15 | 18,16 | 18,15 | 18,16 | 18,16 | 20 |
| 08 mar 2024 | 18,07 | 18,26 | 17,87 | 18,26 | 18,26 | 3.455 |
| 07 mar 2024 | 18,25 | 18,62 | 17,92 | 17,92 | 17,92 | 2.096 |
| 06 mar 2024 | 18,01 | 18,08 | 18,01 | 18,08 | 18,08 | 30 |
| 05 mar 2024 | 17,91 | 18,11 | 17,72 | 18,11 | 18,11 | 845 |
| 04 mar 2024 | 17,61 | 17,95 | 17,61 | 17,94 | 17,94 | 3.286 |
| 01 mar 2024 | 17,85 | 18,14 | 17,70 | 17,72 | 17,72 | 3.767 |
| 29 feb 2024 | 17,14 | 17,70 | 17,09 | 17,70 | 17,70 | 9.210 |
| 28 feb 2024 | 17,45 | 17,75 | 17,18 | 17,18 | 17,18 | 13.841 |
| 27 feb 2024 | 14,70 | 17,40 | 14,70 | 17,20 | 17,20 | 12.571 |
| 26 feb 2024 | 14,85 | 15,12 | 14,82 | 15,02 | 15,02 | 4.450 |
| 23 feb 2024 | 15,03 | 15,05 | 15,01 | 15,05 | 15,05 | 220 |
| 22 feb 2024 | 15,25 | 15,33 | 15,25 | 15,33 | 15,33 | 5.350 |
| 21 feb 2024 | 14,77 | 14,84 | 14,72 | 14,84 | 14,84 | 1.846 |
| 20 feb 2024 | 14,92 | 15,02 | 14,86 | 15,02 | 15,02 | 755 |
| 19 feb 2024 | 15,02 | 15,11 | 14,94 | 15,10 | 15,10 | 1.474 |
| 16 feb 2024 | 15,25 | 15,25 | 15,15 | 15,15 | 15,15 | 450 |
| 15 feb 2024 | 15,35 | 15,56 | 15,35 | 15,37 | 15,37 | 1.270 |
| 14 feb 2024 | 15,13 | 15,37 | 15,13 | 15,34 | 15,34 | 3.068 |
| 13 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 12 feb 2024 | 15,17 | 15,55 | 15,17 | 15,55 | 15,55 | 375 |
| 09 feb 2024 | 16,13 | 16,13 | 15,41 | 15,41 | 15,41 | 500 |
| 08 feb 2024 | 16,02 | 16,30 | 16,02 | 16,30 | 16,30 | 60 |
| 07 feb 2024 | 16,11 | 16,19 | 16,11 | 16,12 | 16,12 | 125 |
| 06 feb 2024 | 15,81 | 16,25 | 15,78 | 16,20 | 16,20 | 270 |
| 05 feb 2024 | 16,26 | 16,45 | 16,00 | 16,00 | 16,00 | 695 |
| 02 feb 2024 | 16,39 | 16,40 | 16,10 | 16,10 | 16,10 | 3.080 |
| 01 feb 2024 | 16,48 | 17,00 | 16,40 | 16,40 | 16,40 | 188 |
| 31 gen 2024 | 16,20 | 16,60 | 16,20 | 16,60 | 16,60 | 110 |
| 30 gen 2024 | 16,31 | 16,31 | 16,24 | 16,24 | 16,24 | 80 |
| 29 gen 2024 | 15,99 | 16,26 | 15,85 | 16,26 | 16,26 | 765 |
| 26 gen 2024 | 16,25 | 16,40 | 16,25 | 16,40 | 16,40 | 450 |
| 25 gen 2024 | 16,02 | 16,05 | 16,02 | 16,05 | 16,05 | 80 |
| 24 gen 2024 | 16,02 | 16,07 | 16,02 | 16,06 | 16,06 | 195 |
| 23 gen 2024 | 15,89 | 16,23 | 15,89 | 16,23 | 16,23 | 300 |
| 22 gen 2024 | 16,19 | 16,42 | 15,94 | 15,94 | 15,94 | 2.356 |
| 19 gen 2024 | 15,99 | 16,20 | 15,99 | 15,99 | 15,99 | 6.176 |
| 18 gen 2024 | 15,53 | 16,03 | 15,53 | 16,03 | 16,03 | 125 |
| 17 gen 2024 | 15,69 | 15,69 | 15,61 | 15,61 | 15,61 | 183 |
| 16 gen 2024 | 15,10 | 15,49 | 15,10 | 15,49 | 15,49 | 232 |
| 15 gen 2024 | 15,15 | 15,30 | 15,10 | 15,10 | 15,10 | 2.035 |
| 12 gen 2024 | 15,81 | 15,85 | 15,30 | 15,30 | 15,30 | 1.197 |
| 11 gen 2024 | 15,96 | 16,00 | 15,96 | 16,00 | 16,00 | 1.500 |
| 10 gen 2024 | 15,81 | 15,94 | 15,81 | 15,94 | 15,94 | 50 |
| 09 gen 2024 | 16,08 | 16,24 | 16,02 | 16,02 | 16,02 | 4.252 |
| 08 gen 2024 | 16,08 | 16,30 | 16,08 | 16,17 | 16,17 | 41 |
| 05 gen 2024 | 16,10 | 16,34 | 15,76 | 16,34 | 16,34 | 445 |
| 04 gen 2024 | 15,81 | 15,90 | 15,81 | 15,90 | 15,90 | 350 |
| 03 gen 2024 | 16,60 | 16,60 | 16,26 | 16,26 | 16,26 | 195 |
| 02 gen 2024 | 18,07 | 18,07 | 16,80 | 16,80 | 16,80 | 931 |
| 29 dic 2023 | 18,42 | 18,50 | 18,24 | 18,24 | 18,24 | 3.430 |
| 28 dic 2023 | 18,20 | 18,20 | 18,16 | 18,16 | 18,16 | 850 |
| 27 dic 2023 | 18,36 | 18,36 | 18,11 | 18,16 | 18,16 | 747 |
| 22 dic 2023 | 18,94 | 19,04 | 18,94 | 18,97 | 18,97 | 2.777 |
| 21 dic 2023 | 18,16 | 19,08 | 17,91 | 19,08 | 19,08 | 5.854 |
| 20 dic 2023 | 18,67 | 18,80 | 18,09 | 18,09 | 18,09 | 1.196 |
| 19 dic 2023 | 18,49 | 18,82 | 18,49 | 18,82 | 18,82 | 905 |
| 18 dic 2023 | 18,77 | 18,77 | 18,39 | 18,62 | 18,62 | 3.635 |
| 15 dic 2023 | 18,33 | 18,70 | 18,33 | 18,70 | 18,70 | 1.929 |
| 14 dic 2023 | 17,69 | 18,85 | 17,55 | 18,42 | 18,42 | 10.857 |
| 13 dic 2023 | 17,05 | 17,50 | 16,94 | 17,50 | 17,50 | 4.113 |
| 12 dic 2023 | 17,02 | 17,17 | 17,02 | 17,07 | 17,07 | 1.348 |
| 11 dic 2023 | 17,05 | 17,20 | 16,91 | 16,95 | 16,95 | 1.403 |
| 08 dic 2023 | 17,35 | 17,50 | 17,35 | 17,49 | 17,49 | 564 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.